Indicators

Acadia Realty Trust (NY: AKR )

17.42 +0.37 (+2.17%)

Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	15.92	16.17	15.85	16.04	615,428	+0.20(+1.24%)
Feb 27, 2007	16.26	16.26	15.84	15.84	619,805	-0.57(-3.47%)
Feb 26, 2007	16.31	16.44	16.21	16.41	658,196	-0.01(-0.04%)
Feb 23, 2007	16.56	16.57	16.34	16.42	474,999	-0.14(-0.86%)
Feb 22, 2007	16.60	16.60	16.46	16.56	230,848	-0.06(-0.36%)
Feb 21, 2007	16.45	16.66	16.38	16.62	303,925	+0.08(+0.47%)
Feb 20, 2007	16.61	16.63	16.35	16.54	467,590	+0.00(+0.00%)
Feb 16, 2007	16.55	16.59	16.33	16.54	503,960	+0.02(+0.11%)
Feb 15, 2007	16.50	16.53	16.38	16.52	580,068	+0.02(+0.14%)
Feb 14, 2007	16.57	16.71	16.43	16.50	304,430	-0.09(-0.54%)
Feb 13, 2007	16.18	16.71	16.18	16.59	909,924	+0.41(+2.53%)
Feb 12, 2007	16.30	16.30	16.02	16.18	894,475	-0.13(-0.80%)
Feb 09, 2007	16.52	16.62	15.81	16.31	670,319	-0.18(-1.12%)
Feb 08, 2007	16.28	16.68	16.18	16.49	1,201,221	+0.21(+1.31%)
Feb 07, 2007	16.08	16.31	15.89	16.28	652,639	+0.20(+1.26%)
Feb 06, 2007	15.70	16.13	15.65	16.08	1,070,895	+0.43(+2.77%)
Feb 05, 2007	15.59	15.65	15.49	15.64	216,199	-0.01(-0.04%)
Feb 02, 2007	15.50	15.65	15.42	15.65	221,924	+0.18(+1.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.